Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.304 | 9.622 | 9.291 | 9.466 | 438,740 | -0.18(-1.88%) |
Jan 30, 2014 | 9.616 | 9.729 | 9.529 | 9.647 | 381,150 | +0.00(+0.00%) |
Jan 29, 2014 | 9.491 | 9.791 | 9.454 | 9.647 | 210,382 | -0.09(-0.90%) |
Jan 28, 2014 | 9.685 | 9.816 | 9.597 | 9.735 | 206,422 | +0.02(+0.26%) |
Jan 27, 2014 | 9.791 | 9.816 | 9.516 | 9.710 | 258,926 | -0.10(-1.02%) |
Jan 24, 2014 | 9.828 | 9.935 | 9.666 | 9.810 | 396,442 | -0.09(-0.95%) |
Jan 23, 2014 | 10.15 | 10.17 | 9.747 | 9.903 | 461,724 | -0.43(-4.17%) |
Jan 22, 2014 | 10.28 | 10.34 | 10.14 | 10.33 | 403,625 | -0.06(-0.54%) |
Jan 21, 2014 | 10.28 | 10.39 | 10.07 | 10.39 | 439,851 | +0.03(+0.24%) |
Jan 17, 2014 | 10.38 | 10.37 | 10.37 | 10.37 | 545,592 | -0.22(-2.07%) |
Jan 16, 2014 | 10.64 | 10.68 | 10.47 | 10.58 | 108,700 | -0.08(-0.76%) |
Jan 15, 2014 | 10.68 | 10.77 | 10.55 | 10.67 | 232,844 | -0.01(-0.12%) |
Jan 14, 2014 | 10.57 | 10.73 | 10.52 | 10.68 | 197,546 | +0.13(+1.24%) |
Jan 13, 2014 | 10.74 | 10.78 | 10.41 | 10.55 | 210,908 | -0.22(-2.03%) |
Jan 10, 2014 | 10.57 | 10.78 | 10.55 | 10.77 | 202,600 | +0.29(+2.74%) |
Jan 09, 2014 | 10.38 | 10.55 | 10.32 | 10.48 | 254,434 | -0.12(-1.12%) |
Jan 08, 2014 | 10.59 | 10.72 | 10.47 | 10.60 | 260,925 | -0.01(-0.12%) |
Jan 07, 2014 | 10.88 | 10.88 | 10.59 | 10.61 | 262,455 | -0.27(-2.47%) |
Jan 06, 2014 | 10.71 | 10.98 | 10.61 | 10.88 | 414,932 | +0.15(+1.40%) |
Jan 03, 2014 | 10.70 | 10.81 | 10.59 | 10.73 | 210,313 | +0.11(+1.00%) |
Jan 02, 2014 | 10.80 | 10.83 | 10.47 | 10.62 | 258,688 | -0.53(-4.76%) |
Dec 31, 2013 | 11.12 | 11.15 | 11.15 | 11.15 | 97,787 | +0.01(+0.06%) |
Dec 30, 2013 | 11.16 | 11.22 | 11.08 | 11.15 | 251,917 | -0.12(-1.05%) |
Dec 27, 2013 | 10.89 | 11.36 | 10.89 | 11.27 | 380,930 | +0.37(+3.38%) |
Dec 26, 2013 | 10.88 | 10.92 | 10.73 | 10.90 | 195,778 | -0.04(-0.40%) |
Dec 24, 2013 | 10.87 | 11.12 | 10.63 | 10.94 | 84,452 | +0.04(+0.40%) |
Dec 23, 2013 | 10.79 | 10.92 | 10.68 | 10.90 | 336,459 | +0.21(+1.99%) |
Dec 20, 2013 | 10.75 | 10.86 | 10.68 | 10.68 | 376,311 | -0.17(-1.55%) |
Dec 19, 2013 | 10.64 | 10.91 | 10.61 | 10.85 | 396,954 | -0.04(-0.34%) |
Dec 18, 2013 | 10.68 | 10.94 | 10.55 | 10.89 | 542,216 | +0.48(+4.62%) |
Dec 17, 2013 | 10.51 | 10.57 | 10.40 | 10.41 | 494,096 | -0.14(-1.30%) |
Dec 16, 2013 | 10.57 | 10.76 | 10.53 | 10.55 | 420,183 | +0.03(+0.24%) |
Dec 13, 2013 | 10.57 | 10.59 | 10.45 | 10.52 | 301,953 | -0.01(-0.06%) |
Dec 12, 2013 | 10.48 | 10.57 | 10.37 | 10.53 | 573,954 | +0.04(+0.42%) |
Dec 11, 2013 | 10.83 | 10.87 | 10.46 | 10.48 | 282,066 | -0.46(-4.17%) |
Dec 10, 2013 | 10.90 | 11.01 | 10.85 | 10.94 | 515,568 | +0.04(+0.34%) |
Dec 09, 2013 | 10.70 | 10.93 | 10.58 | 10.90 | 1,111,005 | -0.34(-3.00%) |
Dec 06, 2013 | 11.08 | 11.45 | 10.98 | 11.24 | 624,259 | +0.35(+3.21%) |
Dec 05, 2013 | 10.77 | 10.94 | 10.75 | 10.89 | 219,480 | +0.06(+0.52%) |
Dec 04, 2013 | 10.77 | 10.90 | 10.66 | 10.83 | 312,394 | -0.15(-1.36%) |
Dec 03, 2013 | 11.22 | 11.23 | 10.78 | 10.98 | 420,349 | -0.08(-0.73%) |
Dec 02, 2013 | 11.06 | 11.15 | 10.99 | 11.07 | 492,934 | -0.08(-0.73%) |
Nov 29, 2013 | 11.01 | 11.20 | 10.98 | 11.15 | 509,805 | -0.01(-0.06%) |
Nov 27, 2013 | 11.09 | 11.27 | 11.00 | 11.15 | 404,186 | +0.01(+0.06%) |
Nov 26, 2013 | 11.05 | 11.17 | 10.97 | 11.15 | 512,983 | +0.03(+0.22%) |
Nov 25, 2013 | 11.30 | 11.34 | 11.06 | 11.12 | 334,383 | -0.37(-3.21%) |
Nov 22, 2013 | 11.49 | 11.60 | 11.45 | 11.49 | 400,406 | +0.23(+2.05%) |
Nov 21, 2013 | 11.07 | 11.32 | 11.05 | 11.26 | 381,127 | +0.07(+0.67%) |
Nov 20, 2013 | 11.13 | 11.33 | 11.08 | 11.18 | 314,059 | +0.03(+0.28%) |
Nov 19, 2013 | 11.37 | 11.38 | 11.12 | 11.15 | 364,670 | -0.17(-1.54%) |
Nov 18, 2013 | 11.25 | 11.46 | 11.23 | 11.33 | 644,540 | +0.11(+0.95%) |
Nov 15, 2013 | 11.18 | 11.25 | 11.17 | 11.22 | 180,538 | +0.04(+0.34%) |
Nov 14, 2013 | 10.75 | 11.18 | 10.70 | 11.18 | 605,633 | +0.68(+6.48%) |
Nov 12, 2013 | 10.47 | 10.58 | 10.45 | 10.50 | 216,807 | -0.08(-0.77%) |
Nov 11, 2013 | 10.57 | 10.67 | 10.47 | 10.58 | 195,944 | +0.05(+0.47%) |
Nov 08, 2013 | 10.37 | 10.60 | 10.20 | 10.53 | 510,930 | +0.02(+0.18%) |
Nov 07, 2013 | 10.87 | 10.87 | 10.42 | 10.52 | 532,582 | -0.07(-0.65%) |
Nov 06, 2013 | 10.60 | 10.64 | 10.47 | 10.58 | 383,480 | +0.06(+0.53%) |
Nov 05, 2013 | 10.52 | 10.63 | 10.48 | 10.53 | 360,020 | -0.25(-2.32%) |
Nov 04, 2013 | 10.90 | 10.91 | 10.73 | 10.78 | 485,965 | -0.13(-1.20%) |
Nov 01, 2013 | 10.93 | 11.00 | 10.72 | 10.91 | 270,451 | -0.11(-0.96%) |
Oct 31, 2013 | 11.16 | 11.26 | 11.02 | 11.02 | 445,985 | -0.15(-1.34%) |
Oct 30, 2013 | 11.11 | 11.27 | 11.08 | 11.17 | 200,156 | +0.01(+0.11%) |
Oct 29, 2013 | 11.18 | 11.21 | 11.09 | 11.15 | 309,144 | -0.09(-0.78%) |
Oct 28, 2013 | 11.30 | 11.32 | 11.07 | 11.24 | 301,796 | +0.11(+0.95%) |
Oct 25, 2013 | 11.28 | 11.28 | 11.08 | 11.13 | 409,559 | -0.01(-0.11%) |
Oct 24, 2013 | 11.36 | 11.38 | 11.12 | 11.15 | 473,001 | -0.32(-2.78%) |
Oct 23, 2013 | 11.53 | 11.61 | 11.42 | 11.47 | 251,984 | -0.03(-0.27%) |
Oct 22, 2013 | 11.43 | 11.58 | 11.42 | 11.50 | 507,047 | +0.04(+0.38%) |
Oct 21, 2013 | 11.40 | 11.53 | 11.39 | 11.45 | 198,322 | +0.01(+0.11%) |
Oct 18, 2013 | 11.28 | 11.47 | 11.23 | 11.44 | 911,969 | +0.27(+2.40%) |
Oct 17, 2013 | 11.04 | 11.35 | 11.04 | 11.17 | 1,058,956 | +0.15(+1.36%) |
Oct 16, 2013 | 10.91 | 11.07 | 10.84 | 11.02 | 908,640 | +0.17(+1.61%) |
Oct 15, 2013 | 10.93 | 11.00 | 10.78 | 10.85 | 469,917 | +0.07(+0.64%) |
Oct 14, 2013 | 10.50 | 10.84 | 10.50 | 10.78 | 313,756 | +0.17(+1.65%) |
Oct 11, 2013 | 10.47 | 10.65 | 10.45 | 10.60 | 324,210 | +0.11(+1.07%) |
Oct 10, 2013 | 10.45 | 10.53 | 10.39 | 10.49 | 269,730 | +0.19(+1.88%) |
Oct 09, 2013 | 10.19 | 10.43 | 10.12 | 10.30 | 767,435 | +0.12(+1.17%) |
Oct 08, 2013 | 10.34 | 10.37 | 10.17 | 10.18 | 662,628 | -0.07(-0.73%) |
Oct 07, 2013 | 10.15 | 10.30 | 10.12 | 10.25 | 301,100 | +0.03(+0.31%) |
Oct 04, 2013 | 10.09 | 10.25 | 10.00 | 10.22 | 666,775 | +0.05(+0.49%) |
Oct 03, 2013 | 10.34 | 10.36 | 10.13 | 10.17 | 247,603 | -0.25(-2.40%) |
Oct 02, 2013 | 10.15 | 10.42 | 10.13 | 10.42 | 199,686 | +0.26(+2.52%) |
Oct 01, 2013 | 10.14 | 10.17 | 10.03 | 10.17 | 354,675 | +0.20(+2.01%) |
Sep 30, 2013 | 9.991 | 10.03 | 9.766 | 9.966 | 589,016 | +0.10(+1.01%) |
Sep 27, 2013 | 9.922 | 9.960 | 9.785 | 9.866 | 408,628 | -0.10(-1.00%) |
Sep 26, 2013 | 10.15 | 10.16 | 9.928 | 9.966 | 232,858 | -0.14(-1.36%) |
Sep 25, 2013 | 10.19 | 10.25 | 10.02 | 10.10 | 397,405 | -0.07(-0.68%) |
Sep 24, 2013 | 10.28 | 10.31 | 10.10 | 10.17 | 483,122 | +0.01(+0.06%) |
Sep 23, 2013 | 10.10 | 10.18 | 10.05 | 10.17 | 540,722 | +0.25(+2.52%) |
Sep 20, 2013 | 10.30 | 10.34 | 9.872 | 9.916 | 394,260 | -0.32(-3.11%) |
Sep 19, 2013 | 10.53 | 10.55 | 10.12 | 10.23 | 580,573 | -0.28(-2.62%) |
Sep 18, 2013 | 10.32 | 10.59 | 10.28 | 10.51 | 395,288 | +0.19(+1.82%) |
Sep 17, 2013 | 10.30 | 10.40 | 10.27 | 10.32 | 230,403 | +0.09(+0.92%) |
Sep 16, 2013 | 10.42 | 10.40 | 10.21 | 10.23 | 371,030 | +0.00(+0.00%) |
Sep 13, 2013 | 10.17 | 10.23 | 10.10 | 10.23 | 321,040 | +0.12(+1.17%) |
Sep 12, 2013 | 10.10 | 10.17 | 10.03 | 10.11 | 422,980 | -0.02(-0.18%) |
Sep 11, 2013 | 10.14 | 10.31 | 10.07 | 10.13 | 1,085,384 | -0.05(-0.49%) |
Sep 10, 2013 | 10.32 | 10.36 | 10.08 | 10.18 | 536,539 | -0.05(-0.49%) |
Sep 09, 2013 | 10.06 | 10.35 | 10.06 | 10.23 | 733,275 | +0.26(+2.63%) |
Sep 06, 2013 | 10.02 | 10.08 | 9.935 | 9.966 | 575,641 | +0.09(+0.89%) |
Sep 05, 2013 | 9.741 | 9.941 | 9.729 | 9.878 | 306,213 | +0.22(+2.33%) |
Sep 04, 2013 | 9.472 | 9.716 | 9.460 | 9.654 | 294,343 | +0.16(+1.64%) |
Sep 03, 2013 | 9.435 | 9.510 | 9.341 | 9.497 | 489,025 | +0.27(+2.98%) |
Aug 30, 2013 | 9.260 | 9.279 | 9.085 | 9.222 | 313,084 | +0.07(+0.82%) |
Aug 29, 2013 | 9.154 | 9.322 | 9.066 | 9.147 | 294,311 | +0.12(+1.39%) |
Aug 28, 2013 | 9.079 | 9.272 | 8.929 | 9.022 | 298,264 | -0.02(-0.21%) |
Aug 27, 2013 | 9.147 | 9.216 | 8.997 | 9.041 | 306,295 | -0.27(-2.95%) |
Aug 26, 2013 | 9.516 | 9.541 | 9.247 | 9.316 | 232,882 | -0.15(-1.58%) |
Aug 23, 2013 | 9.229 | 9.504 | 9.179 | 9.466 | 364,643 | +0.31(+3.41%) |
Aug 22, 2013 | 9.079 | 9.291 | 9.079 | 9.154 | 220,807 | +0.15(+1.67%) |
Aug 21, 2013 | 9.216 | 9.266 | 8.979 | 9.004 | 400,121 | -0.29(-3.16%) |
Aug 20, 2013 | 9.491 | 9.529 | 9.282 | 9.297 | 266,361 | -0.13(-1.39%) |
Aug 19, 2013 | 9.491 | 9.697 | 9.416 | 9.429 | 428,113 | -0.10(-1.05%) |
Aug 16, 2013 | 9.510 | 9.604 | 9.279 | 9.529 | 301,330 | -0.04(-0.46%) |
Aug 15, 2013 | 9.622 | 9.697 | 9.435 | 9.572 | 235,083 | -0.17(-1.73%) |
Aug 14, 2013 | 9.754 | 9.822 | 9.616 | 9.741 | 425,445 | +0.00(+0.00%) |
Aug 13, 2013 | 9.785 | 9.785 | 9.547 | 9.741 | 786,329 | -0.11(-1.14%) |
Aug 12, 2013 | 9.991 | 10.05 | 9.791 | 9.853 | 566,939 | +0.14(+1.41%) |
Aug 09, 2013 | 9.560 | 9.772 | 9.535 | 9.716 | 485,291 | +0.15(+1.57%) |
Aug 08, 2013 | 9.122 | 9.660 | 9.116 | 9.566 | 620,849 | +0.66(+7.44%) |
Aug 07, 2013 | 9.022 | 9.141 | 8.885 | 8.904 | 368,993 | -0.14(-1.59%) |
Aug 06, 2013 | 9.316 | 9.372 | 8.972 | 9.047 | 470,743 | -0.26(-2.82%) |
Aug 05, 2013 | 9.266 | 9.385 | 9.222 | 9.310 | 191,540 | -0.05(-0.53%) |
Aug 02, 2013 | 9.354 | 9.454 | 9.310 | 9.360 | 568,173 | +0.01(+0.07%) |
Aug 01, 2013 | 9.379 | 9.485 | 9.304 | 9.354 | 357,757 | -0.26(-2.67%) |
Jul 31, 2013 | 9.422 | 9.679 | 9.316 | 9.610 | 701,399 | +0.19(+1.99%) |
Jul 30, 2013 | 9.710 | 9.729 | 9.394 | 9.422 | 873,124 | -0.17(-1.76%) |
Jul 29, 2013 | 9.454 | 9.641 | 9.429 | 9.591 | 225,207 | +0.04(+0.39%) |
Jul 26, 2013 | 9.560 | 9.591 | 9.354 | 9.554 | 384,029 | -0.09(-0.91%) |
Jul 25, 2013 | 9.566 | 9.810 | 9.554 | 9.641 | 271,989 | +0.07(+0.72%) |
Jul 24, 2013 | 9.697 | 9.729 | 9.404 | 9.572 | 212,019 | -0.19(-1.92%) |
Jul 23, 2013 | 9.660 | 9.791 | 9.629 | 9.760 | 248,719 | +0.22(+2.29%) |
Jul 22, 2013 | 9.547 | 9.579 | 9.441 | 9.541 | 356,836 | +0.21(+2.21%) |
Jul 19, 2013 | 9.491 | 9.572 | 9.335 | 9.335 | 337,773 | -0.22(-2.35%) |
Jul 18, 2013 | 9.485 | 9.691 | 9.472 | 9.560 | 236,154 | +0.01(+0.07%) |
Jul 17, 2013 | 9.485 | 9.635 | 9.454 | 9.554 | 197,807 | +0.19(+2.00%) |
Jul 16, 2013 | 9.516 | 9.516 | 9.185 | 9.366 | 306,345 | -0.21(-2.15%) |
Jul 15, 2013 | 9.035 | 9.597 | 9.029 | 9.572 | 414,447 | +0.68(+7.66%) |
Jul 12, 2013 | 8.972 | 9.060 | 8.841 | 8.891 | 242,171 | -0.12(-1.39%) |
Jul 11, 2013 | 8.860 | 9.029 | 8.716 | 9.016 | 344,861 | +0.32(+3.74%) |
Jul 10, 2013 | 8.841 | 8.960 | 8.616 | 8.691 | 367,992 | -0.17(-1.90%) |
Jul 09, 2013 | 8.891 | 8.922 | 8.841 | 8.860 | 279,921 | +0.04(+0.50%) |
Jul 08, 2013 | 8.966 | 9.135 | 8.804 | 8.816 | 478,974 | -0.09(-0.98%) |
Jul 05, 2013 | 8.979 | 9.022 | 8.548 | 8.904 | 1,023,475 | -0.57(-6.00%) |
Jul 03, 2013 | 9.266 | 9.591 | 9.254 | 9.472 | 394,524 | +0.24(+2.64%) |
Jul 02, 2013 | 9.522 | 9.554 | 9.079 | 9.229 | 533,523 | -0.35(-3.65%) |
Jul 01, 2013 | 9.147 | 9.691 | 9.035 | 9.579 | 652,770 | +0.28(+3.02%) |
Jun 28, 2013 | 9.360 | 9.591 | 9.210 | 9.297 | 812,480 | -0.20(-2.11%) |
Jun 27, 2013 | 9.435 | 9.741 | 9.347 | 9.497 | 481,967 | +0.06(+0.66%) |
Jun 26, 2013 | 9.166 | 9.460 | 9.141 | 9.435 | 560,701 | +0.43(+4.79%) |
Jun 25, 2013 | 8.922 | 9.029 | 8.754 | 9.004 | 316,075 | +0.22(+2.56%) |
Jun 24, 2013 | 8.710 | 8.804 | 8.448 | 8.779 | 606,277 | -0.22(-2.43%) |
Jun 21, 2013 | 8.891 | 9.041 | 8.623 | 8.997 | 550,447 | +0.20(+2.27%) |
Jun 20, 2013 | 8.641 | 8.979 | 8.466 | 8.798 | 924,287 | -0.16(-1.74%) |
Jun 19, 2013 | 9.279 | 9.366 | 8.841 | 8.954 | 648,492 | -0.18(-1.98%) |
Jun 18, 2013 | 9.010 | 9.222 | 8.829 | 9.135 | 363,954 | +0.11(+1.25%) |
Jun 17, 2013 | 9.122 | 9.122 | 8.910 | 9.022 | 258,630 | -0.07(-0.76%) |
Jun 14, 2013 | 9.272 | 9.297 | 9.060 | 9.091 | 139,291 | -0.27(-2.87%) |
Jun 13, 2013 | 9.160 | 9.385 | 9.029 | 9.360 | 273,974 | +0.26(+2.88%) |
Jun 12, 2013 | 9.391 | 9.391 | 9.066 | 9.097 | 287,373 | -0.22(-2.35%) |
Jun 11, 2013 | 9.391 | 9.416 | 9.166 | 9.316 | 765,566 | -0.40(-4.12%) |
Jun 10, 2013 | 9.572 | 9.816 | 9.422 | 9.716 | 620,549 | -0.03(-0.32%) |
Jun 07, 2013 | 9.554 | 9.766 | 9.479 | 9.747 | 290,870 | +0.06(+0.65%) |
Jun 06, 2013 | 9.679 | 9.897 | 9.510 | 9.685 | 604,707 | -0.04(-0.39%) |
Jun 05, 2013 | 9.660 | 9.897 | 9.616 | 9.722 | 594,910 | +0.02(+0.26%) |
Jun 04, 2013 | 9.735 | 9.772 | 9.522 | 9.697 | 538,030 | -0.02(-0.19%) |
Jun 03, 2013 | 9.853 | 9.885 | 9.610 | 9.716 | 461,484 | -0.12(-1.27%) |
May 31, 2013 | 9.866 | 10.17 | 9.760 | 9.841 | 861,623 | -0.06(-0.63%) |
May 30, 2013 | 9.810 | 9.953 | 9.504 | 9.903 | 393,799 | +0.05(+0.51%) |
May 29, 2013 | 10.21 | 10.44 | 9.825 | 9.853 | 826,442 | -0.52(-5.00%) |
May 28, 2013 | 10.54 | 10.54 | 10.28 | 10.37 | 271,485 | -0.09(-0.90%) |
May 24, 2013 | 10.46 | 10.53 | 10.32 | 10.47 | 331,332 | +0.07(+0.72%) |
May 23, 2013 | 10.09 | 10.44 | 10.07 | 10.39 | 417,072 | +0.21(+2.02%) |
May 22, 2013 | 10.27 | 10.38 | 10.12 | 10.18 | 333,279 | -0.08(-0.79%) |
May 21, 2013 | 10.42 | 10.42 | 10.23 | 10.27 | 241,896 | -0.01(-0.06%) |
May 20, 2013 | 10.31 | 10.38 | 10.18 | 10.27 | 234,424 | -0.04(-0.42%) |
May 17, 2013 | 10.31 | 10.43 | 10.23 | 10.32 | 214,948 | +0.04(+0.36%) |
May 16, 2013 | 10.32 | 10.43 | 10.22 | 10.28 | 290,606 | -0.09(-0.84%) |
May 15, 2013 | 10.36 | 10.42 | 10.22 | 10.37 | 326,665 | +0.16(+1.59%) |
May 13, 2013 | 10.31 | 10.37 | 10.05 | 10.20 | 374,652 | -0.09(-0.85%) |
May 10, 2013 | 10.44 | 10.56 | 10.14 | 10.29 | 658,432 | -0.32(-3.06%) |
May 09, 2013 | 10.60 | 10.70 | 10.48 | 10.62 | 1,247,391 | -0.22(-2.07%) |
May 08, 2013 | 10.90 | 10.97 | 10.68 | 10.84 | 418,874 | -0.04(-0.34%) |
May 07, 2013 | 10.73 | 10.92 | 10.73 | 10.88 | 326,641 | +0.18(+1.69%) |
May 06, 2013 | 10.65 | 10.70 | 10.55 | 10.70 | 602,306 | -0.09(-0.87%) |
May 03, 2013 | 10.97 | 10.94 | 10.72 | 10.79 | 684,639 | -0.03(-0.23%) |
May 02, 2013 | 11.03 | 11.15 | 10.72 | 10.82 | 328,501 | -0.06(-0.52%) |
May 01, 2013 | 10.93 | 11.01 | 10.83 | 10.87 | 259,916 | -0.16(-1.42%) |
Apr 30, 2013 | 10.57 | 11.05 | 10.57 | 11.03 | 1,180,166 | +0.45(+4.25%) |
Apr 29, 2013 | 10.57 | 10.63 | 10.40 | 10.58 | 514,921 | +0.14(+1.32%) |
Apr 26, 2013 | 10.53 | 10.53 | 10.33 | 10.44 | 503,970 | -0.09(-0.89%) |
Apr 25, 2013 | 10.32 | 10.61 | 10.32 | 10.53 | 1,209,146 | +0.19(+1.81%) |
Apr 24, 2013 | 10.67 | 10.80 | 10.23 | 10.35 | 1,356,898 | +0.25(+2.47%) |
Apr 23, 2013 | 9.422 | 10.11 | 9.410 | 10.10 | 1,372,042 | +0.69(+7.30%) |
Apr 22, 2013 | 9.285 | 9.416 | 9.060 | 9.410 | 504,592 | +0.14(+1.55%) |
Apr 19, 2013 | 9.279 | 9.335 | 9.135 | 9.266 | 286,470 | +0.10(+1.09%) |
Apr 18, 2013 | 8.954 | 9.229 | 8.916 | 9.166 | 371,105 | +0.15(+1.66%) |
Apr 17, 2013 | 9.341 | 9.341 | 8.929 | 9.016 | 503,683 | -0.39(-4.18%) |
Apr 16, 2013 | 9.360 | 9.485 | 9.297 | 9.410 | 290,987 | +0.19(+2.03%) |
Apr 15, 2013 | 9.585 | 9.585 | 9.210 | 9.222 | 451,888 | -0.61(-6.23%) |
Apr 12, 2013 | 9.729 | 9.866 | 9.691 | 9.835 | 767,695 | -0.02(-0.19%) |
Apr 11, 2013 | 9.885 | 10.01 | 9.760 | 9.853 | 846,464 | -0.16(-1.56%) |
Apr 10, 2013 | 9.891 | 10.10 | 9.860 | 10.01 | 1,120,426 | +0.33(+3.42%) |
Apr 09, 2013 | 9.354 | 9.779 | 9.341 | 9.679 | 956,847 | +0.44(+4.80%) |
Apr 08, 2013 | 9.110 | 9.241 | 9.032 | 9.235 | 548,592 | +0.09(+0.96%) |
Apr 05, 2013 | 8.729 | 9.172 | 8.729 | 9.147 | 1,282,010 | +0.34(+3.83%) |
Apr 04, 2013 | 8.741 | 8.891 | 8.673 | 8.810 | 602,135 | +0.06(+0.64%) |
Apr 03, 2013 | 8.510 | 8.810 | 8.448 | 8.754 | 565,875 | +0.20(+2.34%) |
Apr 02, 2013 | 8.554 | 8.598 | 8.423 | 8.554 | 454,665 | +0.05(+0.59%) |
Apr 01, 2013 | 8.466 | 8.523 | 8.391 | 8.504 | 352,937 | +0.04(+0.52%) |
Mar 28, 2013 | 8.629 | 8.654 | 8.391 | 8.460 | 469,526 | -0.15(-1.74%) |
Mar 27, 2013 | 8.641 | 8.704 | 8.504 | 8.610 | 556,439 | -0.04(-0.51%) |
Mar 26, 2013 | 8.454 | 8.729 | 8.454 | 8.654 | 563,993 | +0.31(+3.75%) |
Mar 25, 2013 | 8.566 | 8.604 | 8.285 | 8.341 | 393,641 | -0.15(-1.77%) |
Mar 22, 2013 | 8.585 | 8.616 | 8.416 | 8.491 | 487,186 | -0.10(-1.16%) |
Mar 21, 2013 | 8.891 | 8.904 | 8.573 | 8.591 | 448,423 | -0.40(-4.45%) |
Mar 20, 2013 | 9.122 | 9.135 | 8.898 | 8.991 | 422,870 | -0.09(-0.96%) |
Mar 19, 2013 | 9.072 | 9.122 | 8.991 | 9.079 | 280,457 | +0.02(+0.21%) |
Mar 18, 2013 | 9.060 | 9.135 | 8.954 | 9.060 | 423,965 | -0.16(-1.69%) |
Mar 15, 2013 | 9.122 | 9.241 | 9.032 | 9.216 | 416,457 | +0.20(+2.22%) |
Mar 14, 2013 | 9.091 | 9.154 | 8.954 | 9.016 | 271,135 | -0.14(-1.50%) |
Mar 13, 2013 | 9.372 | 9.379 | 9.079 | 9.154 | 287,333 | -0.23(-2.46%) |
Mar 12, 2013 | 9.247 | 9.415 | 9.116 | 9.385 | 319,484 | +0.14(+1.56%) |
Mar 11, 2013 | 9.447 | 9.447 | 9.185 | 9.241 | 375,615 | -0.18(-1.92%) |
Mar 08, 2013 | 9.397 | 9.510 | 9.341 | 9.422 | 408,160 | +0.02(+0.20%) |
Mar 07, 2013 | 9.316 | 9.447 | 9.122 | 9.404 | 388,676 | +0.32(+3.51%) |
Mar 06, 2013 | 8.966 | 9.210 | 8.947 | 9.085 | 415,842 | +0.06(+0.62%) |
Mar 05, 2013 | 9.104 | 9.191 | 8.972 | 9.029 | 554,209 | +0.03(+0.35%) |
Mar 04, 2013 | 8.916 | 9.022 | 8.710 | 8.997 | 394,332 | +0.06(+0.63%) |
Mar 01, 2013 | 9.204 | 9.210 | 8.898 | 8.941 | 789,392 | -0.46(-4.92%) |
Feb 28, 2013 | 9.260 | 9.472 | 9.229 | 9.404 | 684,903 | -0.04(-0.40%) |
Feb 27, 2013 | 9.291 | 9.479 | 9.291 | 9.441 | 212,605 | +0.19(+2.09%) |
Feb 26, 2013 | 9.410 | 9.572 | 9.172 | 9.247 | 576,430 | -0.11(-1.20%) |
Feb 25, 2013 | 9.241 | 9.491 | 9.210 | 9.360 | 639,824 | +0.27(+2.96%) |
Feb 22, 2013 | 9.085 | 9.179 | 9.016 | 9.091 | 352,905 | +0.09(+1.04%) |
Feb 21, 2013 | 9.122 | 9.316 | 8.922 | 8.997 | 640,933 | -0.16(-1.71%) |
Feb 20, 2013 | 9.529 | 9.597 | 9.141 | 9.154 | 509,411 | -0.53(-5.48%) |
Feb 19, 2013 | 9.516 | 9.741 | 9.479 | 9.685 | 1,499,375 | +0.67(+7.42%) |
Feb 15, 2013 | 9.241 | 9.254 | 9.010 | 9.016 | 495,494 | -0.42(-4.44%) |
Feb 14, 2013 | 9.322 | 9.460 | 9.185 | 9.435 | 538,586 | +0.02(+0.20%) |
Feb 13, 2013 | 9.454 | 9.554 | 9.254 | 9.416 | 476,200 | +0.00(+0.00%) |
Feb 12, 2013 | 9.372 | 9.497 | 9.372 | 9.416 | 162,650 | -0.01(-0.13%) |
Feb 11, 2013 | 9.504 | 9.541 | 9.347 | 9.429 | 253,435 | -0.09(-0.92%) |
Feb 08, 2013 | 9.560 | 9.597 | 9.429 | 9.516 | 589,217 | +0.06(+0.66%) |
Feb 07, 2013 | 9.647 | 9.735 | 9.335 | 9.454 | 616,512 | +0.17(+1.89%) |
Feb 06, 2013 | 9.360 | 9.429 | 9.222 | 9.279 | 376,547 | +0.18(+1.99%) |
Feb 04, 2013 | 9.354 | 9.366 | 9.072 | 9.097 | 740,236 | -0.59(-6.13%) |